Verizon Communi Share History

Verizon Communi Share Price history. The following table shows end-of-day data 0Q1S historical share prices for Verizon Communi, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0Q1S.L
Share Price 0Q1S.L
Charts 0Q1S.L
Trades 0Q1S.L
History Compare
0Q1S.L 0Q1S.L
Share News 0Q1S.L
RNS 0Q1S.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	39.58	39.58	39.30	39.30	96,034
2024-05-01	39.65	39.65	39.58	39.58	5,784
2024-04-30	40.85	40.85	40.85	39.65	2,182,402
2024-04-29	39.68	40.58	39.68	40.58	1,033,763
2024-04-26	39.38	39.68	39.38	39.68	8,245
2024-04-25	39.40	39.40	39.38	39.38	66,748
2024-04-24	39.80	39.80	39.40	39.40	1,436,117
2024-04-23	38.55	38.55	38.55	39.80	31,344
2024-04-22	40.00	40.00	40.00	39.28	116,963
2024-04-19	39.25	39.25	39.25	40.28	15,466
2024-04-18	39.58	39.90	39.58	39.90	19,538
2024-04-17	39.70	39.70	39.58	39.58	15,315
2024-04-16	40.15	40.15	39.70	39.70	3,933,351
2024-04-15	39.95	40.15	39.95	40.15	41,607
2024-04-12	40.10	40.10	39.95	39.95	24,237
2024-04-11	40.38	40.38	40.10	40.10	18,813
2024-04-10	40.78	40.78	40.38	40.38	16,529
2024-04-09	41.25	41.85	41.25	40.78	33,843
2024-04-08	42.28	42.28	42.28	42.28	15,443
2024-04-05	42.28	42.28	42.28	42.28	49,782
2024-04-04	42.28	42.28	42.28	42.28	22,496
2024-04-03	42.28	42.28	42.28	42.28	14,003
2024-04-02	42.25	42.25	41.25	42.28	53,147
2024-04-01	41.90	41.90	41.90	41.90	0
2024-03-29	41.90	41.90	41.90	41.90	0
2024-03-28	41.50	41.90	41.50	41.90	14,862
2024-03-27	40.90	41.50	40.90	41.50	41,032
2024-03-26	40.70	40.90	40.70	40.90	1,131,141
2024-03-25	40.10	40.70	40.10	40.70	32,705
2024-03-22	40.40	40.40	40.10	40.10	14,708
2024-03-21	40.00	40.40	40.00	40.40	35,811
2024-03-20	39.90	40.00	39.90	40.00	19,180
2024-03-19	39.70	39.90	39.70	39.90	9,871
2024-03-18	39.90	39.90	39.70	39.70	20,990
2024-03-15	39.70	39.90	39.70	39.90	27,285
2024-03-14	40.40	40.40	39.70	39.70	25,149
2024-03-13	40.10	40.40	40.10	40.40	6,772
2024-03-12	40.10	40.10	40.10	40.10	9,461
2024-03-11	39.70	40.10	39.70	40.10	33,667
2024-03-08	40.80	40.80	40.80	39.70	67,282
2024-03-07	40.10	40.10	39.40	39.40	17,232
2024-03-06	40.50	40.50	40.10	40.10	15,943
2024-03-05	40.10	40.50	40.10	40.50	31,477
2024-03-04	39.90	40.10	39.90	40.10	16,917
2024-03-01	40.10	40.10	39.90	39.90	9,411
2024-02-29	39.90	40.10	39.90	40.10	17,975
2024-02-28	39.60	39.60	39.60	39.90	22,584
2024-02-27	41.00	41.00	39.60	39.60	20,099
2024-02-26	41.00	41.00	41.00	41.00	25,720
2024-02-23	40.70	41.00	40.70	41.00	10,911
2024-02-22	40.60	40.70	40.60	40.70	36,092
2024-02-21	40.40	40.40	40.40	40.60	12,443
2024-02-20	39.20	39.20	39.20	40.70	43,833
2024-02-19	40.30	40.30	40.30	40.30	157
2024-02-16	40.50	40.50	40.30	40.30	17,307
2024-02-15	40.20	40.50	40.20	40.50	31,832
2024-02-14	40.20	40.20	39.80	40.20	36,902
2024-02-13	39.90	39.90	39.70	39.70	2,759,175
2024-02-12	39.50	39.90	39.50	39.90	34,776
2024-02-09	39.70	39.70	39.50	39.50	27,048
2024-02-08	40.60	40.60	39.70	39.70	36,686
2024-02-07	41.20	41.20	40.60	40.60	14,001
2024-02-06	41.50	41.50	41.20	41.20	11,213
2024-02-05	42.40	42.40	41.50	41.50	23,652
2024-02-02	41.20	41.20	41.20	42.40	13,244
2024-02-01	42.50	42.60	42.50	42.60	153,878
2024-01-31	42.20	42.50	42.20	42.50	47,441
2024-01-30	41.20	41.20	41.00	42.20	14,760
2024-01-29	42.30	42.30	42.10	42.10	18,084
2024-01-26	41.90	42.30	41.90	42.30	17,000
2024-01-25	41.90	41.90	41.90	41.90	568,189
2024-01-24	41.90	41.90	41.90	41.90	37,563
2024-01-23	41.60	41.60	41.60	41.90	66,976
2024-01-22	39.30	39.50	39.30	39.50	42,145
2024-01-19	38.70	39.30	38.70	39.30	15,411
2024-01-18	38.90	38.90	38.70	38.70	16,794
2024-01-17	38.00	38.00	38.00	38.90	28,652
2024-01-16	38.50	39.10	38.50	39.10	38,901
2024-01-15	38.70	38.70	38.50	38.50	178
2024-01-12	38.70	38.70	38.70	38.70	7,508
2024-01-11	39.00	39.00	39.00	38.70	11,982
2024-01-10	39.10	39.10	38.90	38.90	6,604
2024-01-09	38.60	39.10	38.60	39.10	15,511
2024-01-08	38.60	38.60	38.60	38.60	34,656
2024-01-05	38.60	38.60	38.60	38.60	12,865
2024-01-04	38.60	38.60	38.60	38.60	17,532
2024-01-03	38.60	38.60	38.60	38.60	27,484
2024-01-02	37.50	38.60	37.50	38.60	28,361
2024-01-01	37.50	37.50	37.50	37.50	0
2023-12-29	36.80	36.80	36.80	37.50	12,483
2023-12-28	36.20	36.20	36.20	37.50	16,110
2023-12-27	37.40	37.40	37.40	37.40	4,674
2023-12-26	37.40	37.40	37.40	37.40	0
2023-12-25	37.40	37.40	37.40	37.40	0
2023-12-22	37.60	37.60	37.40	37.40	7,203
2023-12-21	37.60	37.60	37.60	37.60	6,129
2023-12-20	37.60	37.60	37.60	37.60	8,172
2023-12-19	37.60	37.60	37.60	37.60	11,519
2023-12-18	37.60	37.60	37.60	37.60	19,859
2023-12-15	36.50	37.60	36.50	37.60	13,597
2023-12-14	36.50	36.50	36.50	36.50	13,547
2023-12-13	37.40	37.40	36.50	36.50	18,951
2023-12-12	38.30	38.30	37.40	37.40	1,148,102
2023-12-11	38.30	38.30	38.30	38.30	20,536
2023-12-08	38.60	38.60	38.60	38.30	12,832
2023-12-07	38.70	38.70	38.60	38.60	8,325
2023-12-06	38.20	38.70	38.20	38.70	20,925
2023-12-05	38.00	38.20	38.00	38.20	10,800
2023-12-04	38.00	38.00	38.00	38.00	20,424
2023-12-01	36.20	36.20	36.20	36.20	9,674
2023-11-30	36.20	36.20	36.20	36.20	10,709
2023-11-29	36.20	36.20	36.20	36.20	23,052
2023-11-28	36.20	36.20	36.20	36.20	15,994
2023-11-27	37.10	37.10	37.10	37.10	8,943
2023-11-24	37.10	37.10	37.10	37.10	10,639
2023-11-23	36.40	37.10	36.40	37.10	173
2023-11-22	36.40	36.40	36.40	36.40	37,054
2023-11-21	36.20	36.20	36.20	36.20	34,768
2023-11-20	36.20	36.20	36.20	36.20	46,065
2023-11-17	36.00	36.20	36.00	36.20	12,251
2023-11-16	36.00	36.00	36.00	36.00	635,151
2023-11-15	36.00	36.00	36.00	36.00	17,429
2023-11-14	36.00	36.00	36.00	36.00	11,292
2023-11-13	35.60	36.00	35.60	36.00	23,139
2023-11-10	35.80	35.80	35.60	35.60	22,841
2023-11-09	35.80	35.80	35.80	35.80	16,442
2023-11-08	36.00	36.00	35.80	35.80	1,408,306
2023-11-07	34.60	34.60	34.60	36.00	7,192
2023-11-06	36.20	36.20	35.80	35.80	265,832
2023-11-03	35.80	36.20	35.80	36.20	27,644
2023-11-02	34.60	34.60	34.60	35.80	20,343
2023-11-01	34.90	35.20	34.90	35.20	1,073,666
2023-10-31	34.60	34.90	34.60	34.90	1,182,759
2023-10-30	34.60	34.60	34.60	33.70	14,041
2023-10-27	34.10	34.10	33.70	33.70	107,016
2023-10-26	33.90	34.10	33.90	34.10	57,410
2023-10-25	33.40	33.40	33.40	33.90	55,685
2023-10-24	32.00	32.00	32.00	34.10	2,283,019
2023-10-23	31.50	31.50	31.30	31.30	16,577
2023-10-20	32.00	32.00	32.00	31.50	28,445
2023-10-19	31.10	31.10	31.10	31.10	57,500
2023-10-18	31.30	31.30	31.10	31.10	7,578
2023-10-17	31.10	31.30	31.10	31.30	5,465
2023-10-16	30.90	31.10	30.90	31.10	12,097
2023-10-13	30.90	30.90	30.90	30.90	18,012
2023-10-12	31.50	31.50	30.90	30.90	30,627
2023-10-11	31.70	31.70	31.50	31.50	15,274
2023-10-10	31.20	32.40	31.20	31.70	21,496
2023-10-09	30.70	31.30	30.70	31.30	13,125
2023-10-06	32.60	32.60	30.70	30.70	64,282
2023-10-05	32.60	32.60	32.60	32.60	24,044
2023-10-04	32.60	32.60	32.60	32.60	52,637
2023-10-03	32.60	32.60	32.60	32.60	39,230
2023-10-02	32.60	32.60	32.60	32.60	21,037
2023-09-29	32.50	32.60	32.50	32.60	20,818
2023-09-28	31.40	31.40	31.40	32.50	8,781
2023-09-27	33.00	33.00	32.60	32.60	20,279
2023-09-26	33.20	33.20	33.00	33.00	14,969
2023-09-25	33.20	33.20	33.20	33.20	16,006
2023-09-22	33.60	33.60	33.20	33.20	32,382
2023-09-21	33.70	33.70	33.60	33.60	798,578
2023-09-20	33.40	33.70	33.40	33.70	11,407
2023-09-19	33.80	33.80	33.40	33.40	48,412
2023-09-18	34.20	34.20	34.20	33.80	9,422
2023-09-15	34.00	34.00	33.80	33.80	12,746
2023-09-14	33.70	34.00	33.70	34.00	7,768
2023-09-13	34.10	34.10	33.70	33.70	15,474
2023-09-12	35.00	35.00	35.00	34.10	31,377
2023-09-11	32.60	32.60	32.60	33.80	15,758
2023-09-08	34.50	34.50	33.40	33.40	14,362
2023-09-07	33.20	33.20	33.20	34.50	10,236
2023-09-06	34.60	34.60	34.20	34.20	17,251
2023-09-05	34.70	34.70	34.60	34.60	30,651
2023-09-04	34.80	34.80	34.70	34.70	202
2023-09-01	34.80	34.80	34.80	34.80	23,024
2023-08-31	33.80	33.80	33.80	34.80	42,865
2023-08-30	34.30	34.60	34.30	34.60	18,521
2023-08-29	33.30	34.30	33.30	34.30	68,960
2023-08-28	33.30	33.30	33.30	33.30	0
2023-08-25	33.50	33.50	33.30	33.30	7,490
2023-08-24	33.20	33.50	33.20	33.50	29,248
2023-08-23	33.20	33.20	33.20	33.20	27,515
2023-08-22	32.90	32.90	32.90	32.90	27,806
2023-08-21	33.40	33.40	32.90	32.90	33,984
2023-08-18	33.40	33.40	33.40	33.40	10,822
2023-08-17	32.00	32.00	32.00	33.00	8,782
2023-08-16	33.40	33.40	33.30	33.30	7,148
2023-08-15	33.40	33.40	33.40	33.40	765,442
2023-08-14	33.20	33.40	33.20	33.40	36,589
2023-08-11	33.20	33.20	33.20	33.20	737,929
2023-08-10	33.00	34.20	33.00	33.20	14,948
2023-08-09	32.20	32.20	32.10	32.10	28,626
2023-08-08	32.40	32.40	32.20	32.20	736,205
2023-08-07	32.40	32.40	32.40	32.40	13,675
2023-08-04	32.20	32.20	32.20	32.80	18,015
2023-08-03	33.60	33.60	33.00	33.00	234,909
2023-08-02	33.40	33.60	33.40	33.60	13,963
2023-08-01	34.00	34.00	33.40	33.40	2,585,377
2023-07-31	35.00	35.00	34.00	34.00	28,561
2023-07-28	34.30	34.30	34.20	34.20	19,032
2023-07-27	34.40	34.40	34.30	34.30	22,288
2023-07-26	34.20	34.40	34.20	34.40	8,653
2023-07-25	34.20	34.20	34.20	34.20	27,237
2023-07-24	33.40	34.30	33.40	34.30	20,600
2023-07-21	34.40	34.40	34.40	33.40	22,158
2023-07-20	34.00	34.00	33.70	33.70	27,020
2023-07-19	32.80	32.80	32.80	34.00	49,262
2023-07-18	33.00	33.00	33.00	33.00	55,720
2023-07-17	34.20	34.20	32.40	32.40	90,403
2023-07-14	34.60	34.60	34.20	34.20	24,489
2023-07-13	34.00	34.20	34.00	34.60	91,579
2023-07-12	35.20	35.20	35.20	35.20	16,134
2023-07-11	34.20	34.20	34.20	34.90	80,860
2023-07-10	36.30	36.30	35.40	35.40	20,174
2023-07-07	36.80	36.80	36.30	36.30	37,722
2023-07-06	36.80	36.80	36.80	36.80	18,610
2023-07-05	36.80	36.80	36.80	36.80	14,246
2023-07-04	36.80	36.80	36.80	36.80	329
2023-07-03	36.80	36.80	36.80	36.80	21,431
2023-06-30	35.80	35.80	35.80	36.80	33,051
2023-06-29	36.60	36.80	36.60	36.80	9,766
2023-06-28	36.60	36.60	36.60	36.60	15,351
2023-06-27	35.80	36.60	35.80	36.60	1,089,438
2023-06-26	36.00	36.00	35.80	35.80	734,995
2023-06-23	35.60	36.00	35.60	36.00	24,908
2023-06-22	35.80	35.80	35.60	35.60	9,436
2023-06-21	36.00	36.00	35.80	35.80	18,893
2023-06-20	35.20	35.20	35.20	36.00	60,634
2023-06-19	36.40	36.60	36.40	36.60	1,012
2023-06-16	36.40	36.40	36.40	36.40	16,466
2023-06-15	35.80	36.20	35.80	36.20	34,480
2023-06-14	35.60	35.80	35.60	35.80	11,372
2023-06-13	34.80	35.60	34.80	35.60	14,551
2023-06-12	34.80	34.80	34.80	34.80	11,415
2023-06-09	35.00	35.00	35.00	35.00	14,384
2023-06-08	34.70	35.10	34.70	35.10	2,132,895
2023-06-07	34.70	34.70	34.70	34.70	14,093
2023-06-06	35.00	35.00	34.70	34.70	10,648
2023-06-05	33.60	33.60	33.60	35.00	22,934
2023-06-02	34.40	34.40	34.40	34.00	148,222
2023-06-01	35.60	35.80	35.60	35.80	21,908
2023-05-31	35.10	35.60	35.10	35.60	21,051
2023-05-30	34.80	35.10	34.80	35.10	934,542
2023-05-29	34.80	34.80	34.80	34.80	0
2023-05-26	34.00	34.00	34.00	34.80	11,337
2023-05-25	36.10	36.10	35.00	35.00	25,440
2023-05-24	36.60	36.60	36.10	36.10	14,333
2023-05-23	36.00	36.60	36.00	36.60	23,296
2023-05-22	36.30	36.30	36.00	36.00	15,959
2023-05-19	35.90	36.30	35.90	36.30	25,862
2023-05-18	36.10	36.10	35.90	35.90	7,748
2023-05-17	36.40	36.40	36.10	36.10	24,794
2023-05-16	37.00	37.00	36.40	36.40	14,187
2023-05-15	36.40	36.40	36.40	37.00	11,539
2023-05-12	37.50	37.60	37.50	37.60	25,047
2023-05-11	38.60	38.60	38.60	37.50	6,872
2023-05-10	37.50	37.50	37.50	37.50	1,852,676
2023-05-09	37.80	37.80	37.80	37.50	154,513
2023-05-08	37.50	37.50	37.50	37.50	0
2023-05-05	37.40	37.50	37.40	37.50	13,646
2023-05-04	37.90	37.90	37.40	37.40	5,020
2023-05-03	37.80	37.90	37.80	37.90	6,521
2023-05-02	38.90	38.90	37.80	37.80	12,438
2023-05-01	38.90	38.90	38.90	38.90	0
2023-04-28	38.20	38.90	38.20	38.90	16,741
2023-04-27	37.30	38.20	37.30	38.20	16,922
2023-04-26	37.20	37.30	37.20	37.30	20,166
2023-04-25	37.30	37.30	37.20	37.20	13,379
2023-04-24	37.30	37.30	37.30	37.30	17,445
2023-04-21	37.20	37.30	37.20	37.30	17,082
2023-04-20	37.40	37.40	37.00	37.20	24,830
2023-04-19	39.20	39.20	38.90	38.90	11,692
2023-04-18	39.40	39.40	39.20	39.20	94,384
2023-04-17	39.10	39.40	39.10	39.40	1,183,973
2023-04-14	39.30	39.30	39.10	39.10	12,856
2023-04-13	39.30	39.30	39.30	39.30	17,395
2023-04-12	38.40	38.40	38.40	39.30	1,469,007
2023-04-11	38.20	38.20	38.20	39.50	1,215,701
2023-04-10	39.30	39.30	39.30	39.30	0
2023-04-07	39.30	39.30	39.30	39.30	0
2023-04-06	38.09	39.30	38.09	39.30	19,526
2023-04-05	38.09	38.09	38.09	38.09	13,951
2023-04-04	38.09	38.09	38.09	38.09	12,971
2023-04-03	38.09	38.09	38.09	38.09	10,710
2023-03-31	38.09	38.09	38.09	38.09	17,773
2023-03-30	38.09	38.09	38.09	38.09	32,390
2023-03-29	38.09	38.09	38.09	38.09	8,941
2023-03-28	37.98	38.09	37.98	38.09	18,679
2023-03-27	37.46	37.98	37.46	37.98	17,766
2023-03-24	37.52	37.52	37.46	37.46	16,552
2023-03-23	37.81	37.81	37.52	37.52	19,837
2023-03-22	37.49	37.81	37.49	37.81	16,894
2023-03-21	37.45	37.49	37.45	37.49	25,306
2023-03-20	36.47	37.45	36.47	37.45	18,502
2023-03-17	36.47	36.47	36.47	36.47	678,311
2023-03-16	36.89	36.89	36.59	36.59	22,650
2023-03-15	36.80	36.89	36.80	36.89	11,643
2023-03-14	36.74	36.80	36.74	36.80	6,390
2023-03-13	36.75	36.75	36.74	36.74	17,977
2023-03-10	36.75	36.75	36.75	36.75	20,556
2023-03-09	37.64	37.64	37.26	37.26	11,109
2023-03-08	37.60	37.60	37.60	37.64	8,876
2023-03-07	38.41	38.41	37.68	37.68	13,338
2023-03-06	38.20	38.20	38.20	38.41	66,514
2023-03-03	38.05	38.14	38.05	38.14	28,058
2023-03-02	37.89	37.89	37.89	38.05	7,562
2023-03-01	38.79	38.79	38.26	38.26	12,902
2023-02-28	38.72	38.79	38.72	38.79	40,347
2023-02-27	38.43	38.72	38.43	38.72	12,484
2023-02-24	38.80	38.80	38.43	38.43	17,976
2023-02-23	39.41	39.41	38.80	38.80	13,948
2023-02-22	39.46	39.46	39.41	39.41	9,216
2023-02-21	39.60	39.60	39.60	39.46	8,354
2023-02-20	39.93	40.18	39.93	40.18	34
2023-02-17	39.92	39.93	39.92	39.93	5,837
2023-02-16	40.27	40.27	39.92	39.92	10,235
2023-02-15	40.11	40.27	40.11	40.27	6,588
2023-02-14	40.02	40.11	40.02	40.11	3,897
2023-02-13	39.88	39.88	39.88	40.02	23,754
2023-02-10	40.13	40.13	39.90	39.90	63,755
2023-02-09	40.18	40.18	40.13	40.13	6,001
2023-02-08	40.53	40.53	40.18	40.18	1,026,154
2023-02-07	41.18	41.18	40.53	40.53	10,310
2023-02-06	41.45	41.45	41.18	41.18	73,872
2023-02-03	41.84	41.84	41.45	41.45	28,194
2023-02-02	41.62	41.62	41.62	41.84	44,516
2023-02-01	41.17	41.70	41.17	41.70	26,175
2023-01-31	40.90	40.90	40.90	41.17	5,540
2023-01-30	40.31	41.15	40.31	41.15	9,379
2023-01-27	40.04	40.31	40.04	40.31	11,127
2023-01-26	40.19	40.19	40.04	40.04	44,076
2023-01-25	40.02	40.19	40.02	40.19	12,000
2023-01-24	40.15	40.15	40.02	40.02	15,483
2023-01-23	39.80	40.15	39.80	40.15	11,066
2023-01-20	39.55	39.80	39.55	39.80	6,061
2023-01-19	40.19	40.19	39.55	39.55	16,956
2023-01-18	40.94	40.94	40.19	40.19	7,114
2023-01-17	41.89	41.89	40.94	40.94	62,627
2023-01-16	41.54	41.89	41.54	41.89	306
2023-01-13	41.73	41.73	41.54	41.54	10,908
2023-01-12	41.30	41.73	41.30	41.73	8,436
2023-01-11	41.24	41.30	41.24	41.30	17,757
2023-01-10	41.15	41.24	41.15	41.24	295,575
2023-01-09	39.25	41.15	39.25	41.15	9,374
2023-01-06	39.25	39.25	39.25	39.25	17,299
2023-01-05	39.25	39.25	39.25	39.25	9,581
2023-01-04	39.25	39.25	39.25	39.25	9,894
2023-01-03	39.25	39.25	39.25	39.25	1,285,623
2023-01-02	39.25	39.25	39.25	39.25	0
2022-12-30	38.99	38.99	38.99	39.25	2,080
2022-12-29	38.91	39.31	38.91	39.31	8,321
2022-12-28	38.33	38.91	38.33	38.91	7,246
2022-12-27	38.33	38.33	38.33	38.33	0
2022-12-26	38.33	38.33	38.33	38.33	0
2022-12-23	37.59	38.33	37.59	38.33	4,406
2022-12-22	37.72	37.72	37.59	37.59	3,861
2022-12-21	37.00	37.00	37.00	37.72	6,253
2022-12-20	36.82	36.82	36.64	36.73	5,279
2022-12-19	37.00	37.29	37.00	37.29	18,457
2022-12-16	37.49	37.49	37.49	37.00	7,564
2022-12-15	37.62	37.77	37.62	37.77	3,304
2022-12-14	38.00	38.00	37.58	37.62	47,557
2022-12-13	38.37	38.37	38.37	38.37	5,940
2022-12-12	37.26	37.26	37.26	37.26	14,253
2022-12-09	36.97	37.56	36.97	37.56	4,908
2022-12-08	36.98	36.98	36.97	36.97	4,725
2022-12-07	36.80	36.98	36.80	36.98	5,302
2022-12-06	37.35	37.35	36.80	36.80	1,022,779
2022-12-05	38.04	38.04	37.35	37.35	13,815
2022-12-02	38.59	38.59	38.04	38.04	3,122
2022-12-01	38.43	38.59	38.43	38.59	398,471
2022-11-30	38.20	38.43	38.20	38.43	3,613
2022-11-29	38.60	38.60	38.20	38.20	4,103
2022-11-28	39.20	39.20	38.60	38.60	29,548
2022-11-25	39.23	39.23	39.20	39.20	52,329
2022-11-24	39.02	39.03	39.02	39.03	38
2022-11-23	39.02	39.15	39.02	39.02	2,982
2022-11-22	38.64	39.26	38.64	39.15	89,253
2022-11-21	38.57	38.57	38.57	38.84	7,249
2022-11-18	37.69	38.74	37.69	38.74	3,687
2022-11-17	37.98	37.98	37.69	37.69	5,720
2022-11-16	38.20	38.20	37.98	37.98	2,047
2022-11-15	38.76	38.76	38.31	38.31	7,094
2022-11-14	38.31	38.31	38.15	38.76	12,880
2022-11-11	37.93	37.93	37.93	37.93	7,993
2022-11-10	37.48	37.48	37.48	38.33	5,119
2022-11-09	37.77	38.02	37.77	38.02	2,551,243
2022-11-08	37.32	37.77	37.32	37.77	6,465
2022-11-07	37.16	37.32	37.16	37.32	8,141
2022-11-04	37.32	37.32	37.16	37.16	3,674
2022-11-03	37.71	37.71	37.32	37.32	6,904
2022-11-02	37.62	37.71	37.62	37.71	9,271
2022-11-01	37.86	37.86	37.86	37.62	223,843
2022-10-31	37.68	37.68	37.39	37.39	10,790
2022-10-28	36.58	37.68	36.58	37.68	6,017
2022-10-27	36.48	36.58	36.48	36.58	5,394
2022-10-26	36.70	36.70	36.14	36.48	13,516
2022-10-25	36.34	36.34	36.29	36.29	935,496
2022-10-24	35.16	35.16	35.16	36.34	36,588
2022-10-21	37.14	37.14	34.92	34.92	976,174
2022-10-20	37.07	37.14	37.07	37.14	88,426
2022-10-19	36.98	37.07	36.98	37.07	2,358
2022-10-18	37.05	37.05	36.98	36.98	46,565
2022-10-17	36.77	37.05	36.77	37.05	139,287
2022-10-14	35.93	36.77	35.93	36.77	457,143
2022-10-13	35.97	35.97	35.93	35.93	12,234
2022-10-12	36.92	36.92	35.97	35.97	120,844
2022-10-11	36.92	36.92	36.92	36.92	22,539
2022-10-10	37.05	37.05	36.92	36.92	13,930
2022-10-07	38.62	38.62	37.05	37.05	6,577
2022-10-06	38.98	38.98	38.62	38.62	8,534
2022-10-05	38.98	38.98	38.98	38.98	9,049
2022-10-04	38.98	38.98	38.98	38.98	10,561
2022-10-03	38.98	38.98	38.98	38.98	13,542
2022-09-30	38.98	38.98	38.98	38.98	13,681
2022-09-29	39.17	39.17	38.98	38.98	226,347
2022-09-28	39.29	39.29	39.17	39.17	5,696
2022-09-27	39.20	39.29	39.20	39.29	141,071
2022-09-26	39.41	39.41	39.20	39.20	8,424
2022-09-23	39.97	39.97	39.41	39.41	655,831
2022-09-22	40.28	40.28	39.97	39.97	82,680
2022-09-21	40.09	40.45	40.09	40.28	6,242
2022-09-20	41.02	41.02	40.65	40.65	2,660
2022-09-19	41.02	41.02	41.02	41.02	0
2022-09-16	40.95	41.02	40.95	41.02	3,838
2022-09-15	41.53	41.53	40.95	40.95	6,732
2022-09-14	41.52	41.66	41.52	41.53	8,679
2022-09-13	42.61	42.61	42.26	42.26	23,174
2022-09-12	41.93	42.61	41.93	42.61	13,285
2022-09-09	41.59	41.93	41.59	41.93	24,378
2022-09-08	41.52	41.59	41.52	41.59	54,713
2022-09-07	41.52	41.52	41.52	41.52	12,977
2022-09-06	41.41	41.52	41.41	41.52	12,843
2022-09-05	42.02	42.02	41.41	41.41	0
2022-09-02	41.96	42.02	41.96	42.02	10,407
2022-09-01	42.18	42.18	41.96	41.96	5,057
2022-08-31	42.97	42.97	42.18	42.18	19,299
2022-08-30	43.23	43.30	43.21	42.97	6,173
2022-08-29	43.33	43.33	43.33	43.33	0
2022-08-26	43.70	43.70	43.33	43.33	4,274
2022-08-25	43.43	43.70	43.43	43.70	2,206
2022-08-24	43.72	43.72	43.43	43.43	125,559
2022-08-23	44.28	44.28	43.72	43.72	3,233
2022-08-22	44.13	44.28	44.13	44.28	3,776
2022-08-19	44.32	44.32	44.13	44.13	5,000
2022-08-18	45.53	45.53	44.32	44.32	9,076
2022-08-17	45.87	45.87	45.53	45.53	2,721
2022-08-16	45.27	45.87	45.27	45.87	106,669
2022-08-15	44.99	45.27	44.99	45.27	2,245
2022-08-12	44.76	44.99	44.76	44.99	6,147
2022-08-11	44.76	44.76	44.76	44.76	5,015
2022-08-10	44.56	44.76	44.56	44.76	5,396
2022-08-09	44.73	44.73	44.56	44.56	142,111
2022-08-08	44.60	44.73	44.60	44.73	3,163
2022-08-05	44.64	44.64	44.60	44.60	7,415
2022-08-04	45.41	45.41	44.64	44.64	18,740
2022-08-03	45.36	45.36	45.36	45.41	10,418
2022-08-02	45.97	45.97	45.85	45.85	7,770
2022-08-01	45.97	45.97	45.97	45.97	9,717
2022-07-29	45.19	45.97	45.19	45.97	18,265
2022-07-28	44.56	45.19	44.56	45.19	9,675
2022-07-27	44.75	44.75	44.56	44.56	2,593
2022-07-26	44.51	44.75	44.51	44.75	23,276
2022-07-25	44.79	44.79	44.51	44.51	32,826
2022-07-22	47.76	47.76	44.79	44.79	103,908
2022-07-21	48.53	48.57	48.44	47.76	7,993
2022-07-20	50.48	50.48	50.13	50.13	2,289
2022-07-19	50.69	50.69	50.48	50.48	2,129
2022-07-18	50.88	50.88	50.45	50.69	7,250
2022-07-15	50.23	50.98	50.23	50.98	14,565
2022-07-14	50.47	50.47	50.23	50.23	1,360
2022-07-13	51.22	51.22	50.47	50.47	287,732
2022-07-12	50.58	51.22	50.58	51.22	284,735
2022-07-11	50.59	50.59	50.58	50.58	55,506
2022-07-08	50.66	50.66	50.59	50.59	1,785
2022-07-07	50.84	50.84	50.66	50.66	2,449
2022-07-06	50.84	50.84	50.84	50.84	3,082
2022-07-05	50.84	50.84	50.84	50.84	2,711
2022-07-04	50.84	50.84	50.84	50.84	0
2022-07-01	50.84	50.84	50.84	50.84	4,941
2022-06-30	50.42	50.42	50.42	50.84	4,726
2022-06-29	50.89	50.89	50.69	50.69	123,445
2022-06-28	50.84	50.89	50.84	50.89	264,667
2022-06-27	50.84	50.84	50.84	50.84	1,702
2022-06-24	51.11	51.38	51.11	51.38	5,080
2022-06-23	51.09	51.11	51.09	51.11	2,575
2022-06-22	50.00	50.00	50.00	51.09	4,150
2022-06-21	49.30	49.88	49.30	49.88	16,586
2022-06-20	48.77	49.30	48.77	49.30	0
2022-06-17	48.48	48.77	48.48	48.77	2,652
2022-06-16	49.03	49.03	48.48	48.48	4,122
2022-06-15	49.46	49.46	49.03	49.03	210,869
2022-06-14	49.86	49.86	49.46	49.46	11,144
2022-06-13	51.54	51.54	49.86	49.86	3,975
2022-06-10	51.54	51.54	51.54	51.54	8,070
2022-06-09	51.91	51.91	51.54	51.54	8,287
2022-06-08	51.23	51.91	51.23	51.91	3,601
2022-06-07	51.13	51.23	51.13	51.23	1,720
2022-06-06	51.24	51.24	51.13	51.13	12,104
2022-06-03	51.24	51.24	51.24	51.24	0
2022-06-02	51.24	51.24	51.24	51.24	0
2022-06-01	51.09	51.24	51.09	51.24	1,674
2022-05-31	51.34	51.34	51.09	51.09	115,998
2022-05-30	51.21	51.34	51.21	51.34	283
2022-05-27	51.21	51.21	51.21	51.21	6,032
2022-05-26	50.71	51.21	50.71	51.21	3,553
2022-05-25	49.56	50.71	49.56	50.71	2,660
2022-05-24	50.14	50.14	49.56	49.56	14,898
2022-05-23	49.16	50.14	49.16	50.14	9,393
2022-05-20	48.55	49.16	48.55	49.16	1,905
2022-05-19	49.19	49.19	48.55	48.55	4,020
2022-05-18	49.13	49.19	49.13	49.19	5,227
2022-05-17	48.92	49.13	48.92	49.13	4,464
2022-05-16	48.10	48.92	48.10	48.92	3,822
2022-05-13	48.36	48.36	48.36	48.10	29,827
2022-05-12	47.60	47.60	47.59	47.69	5,971
2022-05-11	48.48	48.48	48.16	48.16	16,627
2022-05-10	48.13	48.48	48.13	48.48	5,203
2022-05-09	47.91	48.13	47.91	48.13	25,284
2022-05-06	47.80	47.91	47.80	47.91	4,297
2022-05-05	47.49	47.80	47.49	47.80	87,038
2022-05-04	46.81	47.49	46.81	47.49	3,697
2022-05-03	47.31	47.31	46.81	46.81	4,670
2022-05-02	47.31	47.31	47.31	47.31	0
2022-04-29	48.61	48.61	47.31	47.31	15,973
2022-04-28	48.86	48.86	48.61	48.61	8,981
2022-04-27	49.82	49.82	48.86	48.86	13,963
2022-04-26	49.96	49.96	49.96	49.82	18,079
2022-04-25	52.03	52.03	50.00	50.00	16,825
2022-04-22	55.15	55.15	52.03	52.03	42,348
2022-04-21	54.31	55.15	54.31	55.15	49,313
2022-04-20	53.48	54.10	53.48	54.31	9,567
2022-04-19	53.95	53.95	53.77	53.77	3,501
2022-04-18	53.95	53.95	53.95	53.95	0
2022-04-15	53.95	53.95	53.95	53.95	0
2022-04-14	54.19	54.19	53.95	53.95	16,868
2022-04-13	53.87	54.19	53.87	54.19	3,382
2022-04-12	54.31	54.31	53.87	53.87	81,224
2022-04-11	53.38	54.31	53.38	54.31	4,142
2022-04-08	51.92	53.38	51.92	53.38	389,620
2022-04-07	52.83	52.83	51.92	51.92	7,167
2022-04-06	52.60	52.83	52.60	52.83	9,439
2022-04-05	50.08	50.08	50.02	52.60	4,229
2022-04-04	49.46	49.46	49.46	52.00	9,259
2022-04-01	50.00	50.00	50.00	51.00	5,092
2022-03-31	51.00	51.50	51.00	51.50	18,165
2022-03-30	51.00	51.00	51.00	51.00	134,828
2022-03-29	51.00	51.00	51.00	51.00	3,320
2022-03-28	50.75	51.00	50.75	51.00	535,420
2022-03-25	51.05	51.05	50.75	50.75	1,388,320
2022-03-24	51.00	51.05	51.00	51.05	7,501
2022-03-23	50.50	50.50	50.50	51.00	5,453
2022-03-22	51.25	51.25	51.25	51.25	14,816
2022-03-21	52.50	52.50	52.50	51.25	18,143
2022-03-18	52.25	52.25	52.00	52.00	7,692
2022-03-17	51.00	51.00	51.00	52.25	3,639
2022-03-16	52.75	52.75	52.50	52.50	8,739
2022-03-15	53.00	53.00	52.75	52.75	652
2022-03-14	53.50	53.50	53.00	53.00	2,176
2022-03-11	53.00	53.50	53.00	53.50	2,186
2022-03-10	53.25	53.25	53.00	53.00	6,026
2022-03-09	53.75	53.75	53.25	53.25	1,562
2022-03-08	54.75	54.75	53.75	53.75	4,186
2022-03-07	54.50	54.75	54.50	54.75	12,671
2022-03-04	54.50	54.50	54.50	54.50	5,193
2022-03-03	54.25	54.50	54.25	54.50	6,783
2022-03-02	53.00	53.00	52.00	54.25	5,014
2022-03-01	53.50	54.00	53.50	54.00	5,917
2022-02-28	54.00	54.00	53.50	53.50	5,155
2022-02-25	52.00	54.00	52.00	54.00	6,436
2022-02-24	51.50	51.50	51.50	52.00	27,741
2022-02-23	54.00	54.00	53.75	53.75	31,614
2022-02-22	52.00	52.00	52.00	54.00	245,261
2022-02-21	54.00	54.00	53.75	53.75	287
2022-02-18	54.00	54.00	54.00	54.00	7,457
2022-02-17	52.50	52.50	52.50	53.50	3,331
2022-02-16	53.25	53.25	53.25	53.25	6,242
2022-02-15	53.00	53.25	53.00	53.25	18,636
2022-02-14	51.50	51.50	51.50	53.00	27,472
2022-02-11	53.00	53.25	53.00	53.25	4,920
2022-02-10	55.00	55.00	55.00	53.00	5,975
2022-02-09	54.50	54.50	52.50	52.50	3,022
2022-02-08	52.50	52.50	52.50	52.50	7,573
2022-02-07	53.75	53.75	52.50	52.50	6,453
2022-02-04	54.00	54.00	53.75	53.75	27,385
2022-02-03	53.50	54.00	53.50	54.00	7,522
2022-02-02	53.25	53.50	53.25	53.50	1,287,366
2022-02-01	52.25	53.25	52.25	53.25	5,552
2022-01-31	51.50	52.25	51.50	52.25	12,451
2022-01-28	51.75	51.75	51.50	51.50	6,351
2022-01-27	52.00	52.00	51.75	51.75	56,961
2022-01-26	52.25	52.25	52.00	52.00	16,305
2022-01-25	53.25	53.25	52.25	52.25	6,379
2022-01-24	53.75	53.75	53.25	53.25	16,793
2022-01-21	53.25	53.75	53.25	53.75	2,821
2022-01-20	53.00	53.25	53.00	53.25	4,132
2022-01-19	52.75	53.00	52.75	53.00	5,026
2022-01-18	53.25	53.25	52.75	52.75	31,271
2022-01-17	53.50	53.50	53.25	53.25	10
2022-01-14	53.75	53.75	53.50	53.50	3,421
2022-01-13	53.25	53.75	53.25	53.75	2,174
2022-01-12	53.50	53.50	53.25	53.25	4,014
2022-01-11	54.00	54.00	53.50	53.50	1,676
2022-01-10	54.00	54.00	54.00	54.00	17,387
2022-01-07	54.25	54.25	54.00	54.00	18,000
2022-01-06	53.50	53.50	53.50	54.25	3,414
2022-01-05	53.50	53.50	53.50	53.50	7,784
2022-01-04	52.25	52.25	52.00	52.00	9,310
2022-01-03	52.25	52.25	52.25	52.25	0
2021-12-31	52.25	52.25	52.25	52.25	1,141
2021-12-30	51.00	51.00	51.00	52.25	3,045
2021-12-29	51.00	51.00	51.00	53.00	3,530
2021-12-28	53.00	53.00	53.00	53.00	0
2021-12-27	53.00	53.00	53.00	53.00	0
2021-12-24	53.00	53.00	53.00	53.00	0
2021-12-23	52.25	53.00	52.25	53.00	607,146
2021-12-22	53.00	53.00	52.25	52.25	11,884
2021-12-21	51.50	51.50	51.50	53.00	3,847
2021-12-20	52.75	53.50	52.75	53.50	165,126
2021-12-17	51.75	52.75	51.75	52.75	7,654
2021-12-16	51.00	51.75	51.00	51.75	3,616
2021-12-15	51.05	51.05	51.00	51.00	3,191
2021-12-14	48.80	48.80	48.80	51.05	16,533
2021-12-13	50.05	50.05	49.90	49.90	4,633
2021-12-10	49.85	50.05	49.85	50.05	4,811
2021-12-09	50.50	50.50	49.85	49.85	7,992
2021-12-08	50.55	50.55	50.50	50.50	2,471
2021-12-07	49.60	49.60	49.60	50.55	6,056
2021-12-06	50.55	51.75	50.55	51.75	8,376
2021-12-03	50.35	50.55	50.35	50.55	4,908
2021-12-02	51.50	51.50	51.50	50.35	8,946
2021-12-01	51.00	51.00	51.00	51.00	5,035
2021-11-30	50.50	50.50	50.50	51.00	19,703
2021-11-29	52.00	52.00	51.50	51.50	6,622
2021-11-26	49.60	49.60	49.60	52.00	17,035
2021-11-25	51.50	51.75	51.50	51.75	5
2021-11-24	51.75	51.75	51.50	51.50	6,162
2021-11-23	51.25	51.75	51.25	51.75	6,744
2021-11-22	51.05	51.25	51.05	51.25	9,859
2021-11-19	49.60	49.60	49.60	51.05	3,599
2021-11-18	52.00	52.00	51.25	51.25	11,326
2021-11-17	52.50	52.50	52.00	52.00	323,028
2021-11-16	52.25	52.50	52.25	52.50	3,383
2021-11-15	54.50	54.50	54.50	52.25	5,640
2021-11-12	52.50	52.50	52.50	52.50	2,931
2021-11-11	52.75	52.75	52.50	52.50	5,694
2021-11-10	52.50	52.75	52.50	52.75	5,675
2021-11-09	52.25	52.50	52.25	52.50	4,698
2021-11-08	52.50	52.50	52.25	52.25	69,906
2021-11-05	52.00	52.50	52.00	52.50	13,279
2021-11-04	52.00	52.00	52.00	52.00	10,671
2021-11-03	52.75	53.00	52.75	53.00	3,231
2021-11-02	52.00	52.75	52.00	52.75	4,093
2021-11-01	53.00	53.00	52.00	52.00	11,968
2021-10-29	53.00	53.00	53.00	53.00	5,869
2021-10-28	51.00	51.00	51.00	53.00	3,567
2021-10-27	53.00	53.00	53.00	53.00	12,032
2021-10-26	51.00	51.00	51.00	53.00	7,240
2021-10-25	53.25	53.25	52.75	52.75	183,560
2021-10-22	53.75	53.75	53.25	53.25	4,089
2021-10-21	53.50	53.75	53.50	53.75	151,191
2021-10-20	52.00	53.50	52.00	53.50	13,516
2021-10-19	52.00	52.00	52.00	52.00	4,791
2021-10-18	52.50	52.50	52.00	52.00	6,665
2021-10-15	52.00	52.50	52.00	52.50	4,374
2021-10-14	50.75	52.00	50.75	52.00	754,903
2021-10-13	50.75	50.75	50.75	50.75	33,114
2021-10-12	52.75	52.75	50.75	50.75	11,258
2021-10-11	54.00	54.00	52.75	52.75	11,387
2021-10-08	54.25	54.25	54.00	54.00	5,155
2021-10-07	54.25	54.25	54.25	54.25	4,794
2021-10-06	54.75	54.75	54.25	54.25	6,717
2021-10-05	54.00	54.00	54.00	54.75	1,151
2021-10-04	54.00	54.50	54.00	54.50	1,834
2021-10-01	54.50	54.50	54.00	54.00	5,606
2021-09-30	54.00	54.50	54.00	54.50	2,800
2021-09-29	54.50	54.50	54.00	54.00	3,845
2021-09-28	54.50	54.50	54.50	54.50	215,044
2021-09-27	54.25	54.50	54.25	54.50	1,097,560
2021-09-24	54.00	54.25	54.00	54.25	3,852
2021-09-23	54.00	54.00	54.00	54.00	10,206
2021-09-22	54.50	54.50	54.00	54.00	2,208
2021-09-21	54.25	54.50	54.25	54.50	3,222
2021-09-20	54.50	54.50	54.25	54.25	15,234
2021-09-17	54.50	54.50	54.50	54.50	9,628
2021-09-16	54.00	54.00	54.00	54.50	307,532
2021-09-15	53.00	54.50	53.00	54.50	3,875
2021-09-14	55.00	55.00	55.00	55.00	3,591
2021-09-13	54.25	55.00	54.25	55.00	7,973
2021-09-10	54.25	54.25	54.25	54.25	7,345
2021-09-09	55.00	55.00	54.25	54.25	3,133
2021-09-08	55.25	55.25	55.00	55.00	4,074
2021-09-07	55.75	55.75	55.25	55.25	5,692
2021-09-06	56.00	56.00	55.75	55.75	229
2021-09-03	54.50	54.50	54.50	56.00	4,245
2021-09-02	55.00	55.00	54.75	54.75	3,245
2021-09-01	55.25	55.25	55.00	55.00	1,645
2021-08-31	54.50	55.25	54.50	55.25	4,954
2021-08-30	54.50	54.50	54.50	54.50	0
2021-08-27	54.50	54.50	54.50	54.50	3,982
2021-08-26	55.00	55.00	55.00	55.00	1,954
2021-08-25	55.25	55.25	55.00	55.00	4,257
2021-08-24	55.25	55.25	55.25	55.25	4,954
2021-08-23	56.00	56.00	55.25	55.25	3,783
2021-08-20	56.00	56.00	56.00	56.00	3,768
2021-08-19	56.50	56.50	56.00	56.00	3,452
2021-08-18	56.25	56.50	56.25	56.50	13,459
2021-08-17	56.00	56.25	56.00	56.25	14,581
2021-08-16	56.00	56.00	56.00	56.00	5,615
2021-08-13	55.75	56.00	55.75	56.00	1,602
2021-08-12	55.50	55.75	55.50	55.75	128,401
2021-08-11	54.00	54.00	54.00	55.50	2,371
2021-08-10	55.25	55.25	54.50	54.50	3,687
2021-08-09	55.25	55.25	55.25	55.25	1,433
2021-08-06	53.50	53.50	53.50	55.25	3,573
2021-08-05	53.50	53.50	53.50	55.25	5,816
2021-08-04	55.75	55.75	55.50	55.50	2,438
2021-08-03	55.75	55.75	55.75	55.75	7,060
2021-08-02	56.25	56.25	55.75	55.75	3,933
2021-07-30	56.00	56.25	56.00	56.25	11,400
2021-07-29	56.00	56.00	56.00	56.00	3,425
2021-07-28	56.00	56.00	56.00	56.00	3,992
2021-07-27	55.50	56.00	55.50	56.00	3,967
2021-07-26	56.00	56.00	55.50	55.50	3,652
2021-07-23	56.00	56.00	56.00	56.00	228,959
2021-07-22	53.50	53.50	53.50	56.00	3,719
2021-07-21	56.00	56.25	56.00	56.25	9,170
2021-07-20	55.50	56.00	55.50	56.00	6,483
2021-07-19	56.75	56.75	55.50	55.50	7,626
2021-07-16	56.50	56.75	56.50	56.75	4,298
2021-07-15	56.50	56.50	56.50	56.50	3,048
2021-07-14	56.50	56.50	56.50	56.50	7,060
2021-07-13	56.00	56.00	56.00	56.50	133,575
2021-07-12	56.00	56.25	56.00	56.25	45,088
2021-07-09	55.50	56.00	55.50	56.00	4,383
2021-07-08	56.50	56.50	55.50	55.50	5,368
2021-07-07	56.00	56.50	56.00	56.50	1,866
2021-07-06	56.50	56.50	56.00	56.00	9,969
2021-07-05	56.50	56.50	56.50	56.50	29
2021-07-02	56.50	56.50	56.50	56.50	1,756
2021-07-01	56.00	56.00	56.00	56.50	95,818
2021-06-30	55.00	56.00	55.00	56.00	1,883
2021-06-29	56.50	56.50	55.00	55.00	2,797
2021-06-28	56.50	56.50	56.50	56.50	1,610
2021-06-25	56.00	56.50	56.00	56.50	1,841
2021-06-24	56.50	56.50	56.00	56.00	4,307
2021-06-23	56.50	56.50	56.50	56.50	5,505
2021-06-22	56.25	56.50	56.25	56.50	7,276
2021-06-21	55.50	56.25	55.50	56.25	20,182
2021-06-18	56.75	56.75	55.50	55.50	6,299
2021-06-17	57.00	57.00	56.75	56.75	5,146
2021-06-16	57.25	57.25	57.00	57.00	3,038
2021-06-15	57.00	57.25	57.00	57.25	29,066
2021-06-14	55.00	55.00	55.00	57.00	34,784
2021-06-11	57.50	57.50	57.25	57.25	4,785
2021-06-10	57.50	57.50	57.50	57.50	2,169
2021-06-09	57.00	57.50	57.00	57.50	4,629
2021-06-08	57.00	57.00	57.00	57.00	2,508
2021-06-07	57.25	57.25	57.00	57.00	142,680
2021-06-04	57.25	57.25	57.25	57.25	45,440
2021-06-03	56.50	57.25	56.50	57.25	10,146
2021-06-02	56.50	56.50	56.50	56.50	32,009
2021-06-01	54.50	54.50	54.00	56.50	7,424
2021-05-28	56.00	56.50	56.00	56.50	5,116
2021-05-27	56.50	56.50	56.00	56.00	7,299
2021-05-26	56.75	56.75	56.50	56.50	9,243
2021-05-25	57.00	57.00	56.75	56.75	6,292
2021-05-24	57.00	57.00	57.00	57.00	3,590
2021-05-21	57.00	57.00	57.00	57.00	5,066
2021-05-20	56.75	57.00	56.75	57.00	5,452
2021-05-19	57.00	57.00	56.75	56.75	49,809
2021-05-18	58.25	58.25	57.00	57.00	7,649
2021-05-17	58.00	58.25	58.00	58.25	19,005
2021-05-14	58.75	58.75	58.00	58.00	3,497
2021-05-13	58.75	58.75	58.75	58.75	3,828
2021-05-12	58.75	58.75	58.75	58.75	8,548
2021-05-11	59.75	59.75	58.75	58.75	129,220
2021-05-10	58.75	59.75	58.75	59.75	7,551
2021-05-07	59.00	59.00	58.75	58.75	6,891
2021-05-06	58.25	59.00	58.25	59.00	138,944
2021-05-05	58.25	58.25	58.25	58.25	5,699
2021-05-04	57.25	58.25	57.25	58.25	5,552
2021-04-30	57.00	57.25	57.00	57.25	38,933
2021-04-29	56.50	57.00	56.50	57.00	9,538
2021-04-28	56.50	56.50	56.50	56.50	3,191
2021-04-27	57.00	57.00	56.50	56.50	13,590
2021-04-26	57.25	57.25	57.00	57.00	7,193
2021-04-23	57.50	57.50	57.25	57.25	9,311
2021-04-22	58.25	58.25	57.50	57.50	12,805
2021-04-21	58.25	58.25	58.25	58.25	3,126
2021-04-20	58.00	58.00	55.50	58.25	78,288
2021-04-19	58.25	58.25	58.25	58.25	8,796
2021-04-16	57.75	58.25	57.75	58.25	2,693
2021-04-15	58.00	58.00	57.75	57.75	5,637
2021-04-14	55.00	57.50	55.00	58.00	7,095
2021-04-13	57.50	57.50	57.50	57.50	6,791
2021-04-12	57.50	57.50	57.50	57.50	10,409
2021-04-09	57.75	57.75	57.50	57.50	8,406
2021-04-08	57.50	57.50	57.50	57.75	10,383
2021-04-07	59.75	59.75	58.75	58.75	7,424
2021-04-06	58.25	59.75	58.25	59.75	7,793
2021-04-01	58.16	58.25	58.16	58.25	188,104
2021-03-31	58.33	58.33	58.16	58.16	7,174
2021-03-30	57.47	58.33	57.47	58.33	5,528
2021-03-29	57.47	57.47	57.47	57.47	12,036
2021-03-26	54.64	54.64	54.60	57.47	7,344
2021-03-25	55.50	55.50	55.50	56.65	8,418
2021-03-24	57.19	57.19	56.73	56.73	8,004
2021-03-23	56.39	57.19	56.39	57.19	4,399
2021-03-22	56.22	56.39	56.22	56.39	35,734
2021-03-19	56.06	56.22	56.06	56.22	2,298
2021-03-18	55.91	56.06	55.91	56.06	27,286
2021-03-17	58.08	58.08	58.08	55.91	4,529
2021-03-16	55.25	55.69	55.25	55.69	12,058
2021-03-15	58.75	58.75	58.75	55.25	5,096
2021-03-12	56.56	56.56	55.87	55.87	19,829
2021-03-11	56.75	56.75	56.56	56.56	17,465
2021-03-10	59.17	59.17	59.17	56.75	10,814
2021-03-09	56.23	56.72	56.23	56.72	10,734
2021-03-08	55.38	56.23	55.38	56.23	7,977
2021-03-05	55.30	55.38	55.30	55.38	2,748
2021-03-04	55.15	55.30	55.15	55.30	3,747
2021-03-03	52.55	52.55	52.44	55.15	204,337
2021-03-02	52.71	52.71	52.71	55.28	25,427
2021-03-01	55.89	55.89	54.91	54.91	5,694
2021-02-26	56.26	56.26	55.89	55.89	7,509
2021-02-25	57.02	57.02	56.26	56.26	4,512
2021-02-24	56.72	57.02	56.72	57.02	2,368
2021-02-23	53.91	53.91	53.91	56.72	3,962
2021-02-22	57.02	57.02	56.48	56.48	4,090
2021-02-19	57.70	57.70	57.02	57.02	4,680
2021-02-18	56.00	56.00	56.00	57.70	7,748
2021-02-17	54.07	56.14	54.07	56.14	36,899
2021-02-16	54.52	54.52	54.07	54.07	9,916
2021-02-15	55.48	55.48	54.52	54.52	0
2021-02-12	54.50	54.50	54.50	55.48	6,234
2021-02-11	55.33	55.33	54.80	54.80	8,589
2021-02-10	52.35	52.35	52.35	55.33	4,054
2021-02-09	55.11	55.11	54.91	54.91	2,980
2021-02-08	52.64	52.64	52.64	55.11	10,075
2021-02-05	55.21	55.41	55.21	55.41	2,777
2021-02-04	52.12	52.12	52.12	55.21	7,595
2021-02-03	51.85	51.85	51.85	54.60	7,625
2021-02-02	54.68	54.68	54.55	54.55	7,490
2021-02-01	54.96	54.96	54.68	54.68	44,061
2021-01-29	55.80	55.80	54.96	54.96	7,004
2021-01-28	56.41	56.41	55.80	55.80	6,361
2021-01-27	56.71	56.71	56.41	56.41	9,880
2021-01-26	55.45	55.45	55.45	56.71	35,907
2021-01-25	55.03	55.03	55.03	57.17	8,111
2021-01-22	54.28	56.69	54.28	56.69	3,709
2021-01-21	54.28	54.28	54.28	54.28	4,517
2021-01-20	59.00	59.00	59.00	56.53	2,880
2021-01-19	57.00	57.00	57.00	56.63	16,911
2021-01-18	56.69	56.83	56.69	56.83	0
2021-01-15	56.66	56.69	56.66	56.69	3,408
2021-01-14	57.01	57.01	56.66	56.66	10,955
2021-01-13	57.15	57.15	57.01	57.01	12,368
2021-01-12	57.72	57.72	57.15	57.15	2,391
2021-01-11	58.04	58.04	57.72	57.72	3,214
2021-01-08	58.35	58.35	58.04	58.04	3,986
2021-01-07	58.97	58.97	58.35	58.35	5,852
2021-01-06	58.61	58.97	58.61	58.97	5,439
2021-01-05	56.01	56.01	56.01	58.61	2,156
2021-01-04	56.18	56.18	56.18	58.62	4,917
2020-12-31	58.52	58.52	58.52	58.52	237
2020-12-30	59.01	59.01	58.52	58.52	3,468
2020-12-29	59.06	59.06	59.01	59.01	6,532
2020-12-24	59.06	59.06	59.06	59.06	408
2020-12-23	59.35	59.35	59.06	59.06	1,143
2020-12-22	59.47	59.47	59.47	59.35	8,768
2020-12-21	60.06	60.06	59.47	59.47	16,255
2020-12-18	59.71	60.06	59.71	60.06	2,318
2020-12-17	60.13	60.13	59.71	59.71	6,244
2020-12-16	60.33	60.33	60.13	60.13	1,664
2020-12-15	60.49	60.49	60.33	60.33	334,305
2020-12-14	60.00	60.49	60.00	60.49	2,320
2020-12-11	60.75	60.75	60.00	60.00	3,465
2020-12-10	61.21	61.21	61.00	60.75	2,292
2020-12-09	61.15	61.27	61.15	61.27	1,584
2020-12-08	61.15	61.15	61.15	61.15	7,320
2020-12-07	61.51	61.51	61.29	61.29	1,853
2020-12-04	61.26	61.51	61.26	61.51	3,017
2020-12-03	61.17	61.26	61.17	61.26	5,902
2020-12-02	60.63	61.17	60.63	61.17	3,296
2020-12-01	60.33	60.63	60.33	60.63	1,843
2020-11-30	60.51	60.51	60.33	60.33	2,219
2020-11-27	60.84	60.84	60.51	60.51	9,132
2020-11-26	60.48	60.84	60.48	60.84	0
2020-11-25	60.63	60.63	60.48	60.48	6,553
2020-11-24	60.10	60.63	60.10	60.63	1,041
2020-11-23	60.13	60.13	60.13	60.10	922
2020-11-20	60.16	60.16	60.16	60.21	6,761
2020-11-19	59.89	59.89	59.89	59.89	7,499
2020-11-18	60.93	60.93	60.73	60.73	46,455
2020-11-17	61.20	61.20	60.93	60.93	1,428
2020-11-16	61.63	61.63	61.63	61.20	3,185
2020-11-13	60.88	60.88	60.43	60.61	3,769
2020-11-12	60.49	60.49	58.88	60.69	2,535
2020-11-11	60.85	61.00	60.70	60.93	2,488
2020-11-10	59.89	61.02	59.89	61.02	16,279
2020-11-09	58.51	59.89	58.51	59.89	5,152
2020-11-06	58.53	58.53	58.51	58.51	4,742
2020-11-05	57.51	58.53	57.51	58.53	7,109
2020-11-04	58.30	58.30	57.51	57.51	1,041
2020-11-03	57.94	58.30	57.94	58.30	1,629
2020-11-02	57.04	57.94	57.04	57.94	3,480
2020-10-30	55.96	56.53	55.96	57.04	1,423
2020-10-29	56.52	56.52	56.50	56.50	1,427
2020-10-28	57.61	57.61	56.52	56.52	3,987
2020-10-27	57.48	57.61	57.48	57.61	2,908
2020-10-26	57.58	57.58	57.48	57.48	3,809
2020-10-23	57.40	57.58	57.40	57.58	1,867
2020-10-22	57.01	57.40	57.01	57.40	7,405
2020-10-21	56.92	57.01	56.92	57.01	3,923
2020-10-20	57.67	57.67	56.92	56.92	5,157
2020-10-16	57.88	58.27	57.88	58.27	2,679
2020-10-15	58.72	58.72	57.88	57.88	3,583
2020-10-14	59.17	59.17	58.72	58.72	2,229
2020-10-13	59.52	59.52	59.02	59.02	4,493
2020-10-12	59.32	59.52	59.32	59.52	8,091
2020-10-09	59.05	59.32	59.05	59.32	3,166
2020-10-08	59.43	59.43	59.05	59.05	672
2020-10-07	59.71	59.71	59.43	59.43	1,033
2020-10-06	59.62	59.71	59.62	59.71	2,658
2020-10-05	58.90	58.90	58.90	59.62	3,765
2020-10-02	58.96	58.96	58.96	59.22	1,440
2020-10-01	59.41	59.49	59.41	59.49	575
2020-09-30	59.19	59.41	59.19	59.41	709
2020-09-29	59.38	59.38	59.19	59.19	4,368
2020-09-28	59.01	59.38	59.01	59.38	1,778
2020-09-25	56.41	59.20	56.41	59.01	1,542
2020-09-24	58.88	58.88	58.77	58.77	2,269
2020-09-23	58.90	58.90	58.90	58.88	435
2020-09-22	59.25	59.62	59.25	59.62	2,191
2020-09-21	57.79	59.25	57.79	59.25	6,517
2020-09-18	57.79	57.79	57.79	57.79	2,601
2020-09-17	60.79	60.79	60.71	60.71	808
2020-09-16	60.81	60.81	60.79	60.79	756
2020-09-15	60.49	60.81	60.49	60.81	45,927
2020-09-14	59.95	59.95	59.95	60.49	2,263
2020-09-11	59.92	59.92	59.70	59.70	644
2020-09-10	60.45	60.45	60.45	60.45	1,453
2020-09-09	59.92	60.45	59.92	60.45	2,500
2020-09-08	60.95	60.95	59.92	59.92	3,541
2020-09-07	57.61	57.61	57.61	60.95	3
2020-09-04	60.84	60.84	60.43	60.43	4,196
2020-09-03	60.37	60.84	60.37	60.84	1,828
2020-09-02	59.11	60.37	59.11	60.37	12,145
2020-09-01	59.05	59.11	59.05	59.11	2,154
2020-08-28	59.47	59.47	59.05	59.05	9,143
2020-08-27	59.08	59.47	59.08	59.47	2,022
2020-08-26	59.26	59.26	59.08	59.08	1,844
2020-08-25	59.50	59.50	59.26	59.26	1,472
2020-08-24	58.00	58.96	58.00	59.50	1,216
2020-08-21	58.93	58.93	58.74	58.74	233
2020-08-20	59.19	59.19	58.93	58.93	307
2020-08-19	60.35	60.35	59.19	59.19	1,761
2020-08-18	58.50	58.50	58.50	60.35	5,584
2020-08-17	58.81	58.84	58.81	58.84	5,678
2020-08-14	58.12	58.12	58.12	58.81	10,448
2020-08-13	58.72	58.72	58.42	58.42	1,117
2020-08-12	58.87	58.87	58.72	58.72	2,635
2020-08-11	58.87	58.87	58.87	58.87	1,259
2020-08-10	57.90	58.50	57.90	58.87	6,473
2020-08-07	56.14	57.88	56.14	57.88	323
2020-08-06	57.76	57.76	56.14	56.14	2,352
2020-08-05	58.00	58.00	57.76	57.76	26,428
2020-08-04	57.37	58.00	57.37	58.00	2,340
2020-08-03	57.03	57.37	57.03	57.37	7,375
2020-07-31	57.25	57.25	57.03	57.03	999
2020-07-30	57.30	57.30	57.30	57.30	507
2020-07-29	57.49	57.49	57.30	57.30	13,779
2020-07-28	57.01	57.49	57.01	57.49	355
2020-07-27	57.07	57.07	57.07	57.01	1,169
2020-07-24	55.62	56.32	55.62	56.32	1,414
2020-07-23	55.66	55.66	55.62	55.62	1,695
2020-07-22	56.32	56.32	55.66	55.66	1,364
2020-07-21	55.69	56.32	55.69	56.32	1,398
2020-07-20	56.29	56.29	56.29	56.29	775
2020-07-17	55.35	56.29	55.35	56.29	972
2020-07-16	55.51	55.51	55.35	55.35	647
2020-07-15	55.50	55.50	55.50	55.51	1,019
2020-07-14	51.81	51.81	51.81	55.21	1,254
2020-07-13	54.43	54.43	54.43	54.28	374
2020-07-10	54.20	54.43	54.20	54.43	1,196
2020-07-09	54.87	54.87	54.20	54.20	4,539
2020-07-08	54.99	54.99	54.87	54.87	766
2020-07-07	53.95	54.99	53.95	54.99	473
2020-07-06	54.97	54.97	53.95	53.95	2,707
2020-07-03	52.08	52.21	52.08	54.97	21,732
2020-07-02	53.67	53.97	53.67	53.97	717
2020-07-01	53.64	53.67	53.64	53.67	1,065
2020-06-30	54.76	54.76	54.64	52.81	4,528
2020-06-29	51.95	51.95	51.95	51.95	1,627
2020-06-26	51.42	51.42	51.42	52.78	11,965
2020-06-25	52.47	52.47	52.47	52.47	1,346
2020-06-24	54.44	54.44	54.44	54.44	725
2020-06-23	54.71	54.71	54.44	54.44	21,826
2020-06-22	57.01	57.01	54.71	54.71	2,533
2020-06-19	55.35	57.01	55.35	57.01	2,531
2020-06-18	55.53	55.53	55.35	55.35	148,716
2020-06-17	55.46	55.46	55.46	55.46	1,241
2020-06-16	54.41	54.41	54.41	55.46	402,476
2020-06-15	54.76	54.76	54.58	54.58	263
2020-06-12	54.15	54.15	54.15	54.76	558
2020-06-11	56.69	56.69	56.05	56.05	5,102
2020-06-10	56.22	56.69	56.22	56.69	3,237
2020-06-09	54.90	54.90	54.90	56.22	2,881
2020-06-08	56.63	56.63	56.63	56.63	6,855
2020-06-05	55.62	56.63	55.62	56.63	1,823
2020-06-04	54.06	54.06	54.06	55.62	2,402
2020-06-03	54.87	55.36	54.87	55.36	1,288
2020-06-02	55.07	55.07	54.87	54.87	835
2020-06-01	54.07	55.07	54.07	55.07	1,053
2020-05-29	54.20	54.20	54.20	54.20	1,199
2020-05-28	54.80	54.80	54.80	54.20	15,086
2020-05-27	53.86	53.86	53.86	53.86	16,527
2020-05-26	52.82	53.86	52.82	53.86	1,507
2020-05-22	53.08	53.08	53.08	53.08	456
2020-05-21	53.52	53.52	53.08	53.08	6,287
2020-05-20	54.18	54.18	53.52	53.52	2,147
2020-05-19	54.36	54.36	54.18	54.18	5,257
2020-05-18	53.37	54.36	53.37	54.36	1,026
2020-05-15	52.64	53.37	52.64	53.37	31,792
2020-05-14	52.09	52.09	52.09	52.64	701
2020-05-13	55.04	55.04	53.73	53.73	3,486
2020-05-12	55.35	55.35	55.04	55.04	17,653
2020-05-11	54.34	55.35	54.34	55.35	2,875
2020-05-07	53.15	53.15	53.15	54.34	3,748
2020-05-06	55.30	55.30	55.02	55.02	467
2020-05-05	54.75	55.30	54.75	55.30	757
2020-05-04	57.14	57.14	54.75	54.75	1,899
2020-05-01	56.33	57.14	56.33	57.14	397
2020-04-30	56.82	56.82	56.82	56.82	877
2020-04-29	56.88	56.88	56.82	56.82	842
2020-04-28	56.00	56.00	56.00	56.50	1,770
2020-04-27	56.07	56.50	56.07	56.50	1,554
2020-04-24	57.10	57.10	56.07	56.07	7,205
2020-04-23	56.42	57.10	56.42	57.10	575
2020-04-22	55.65	55.65	55.65	55.65	1,782
2020-04-21	55.08	55.08	55.08	55.65	1,620
2020-04-20	56.54	57.14	56.54	57.14	1,668
2020-04-17	55.75	55.75	55.75	56.54	3,217
2020-04-16	56.17	56.34	56.17	56.34	1,865
2020-04-15	56.14	56.17	56.14	56.17	5,440
2020-04-14	57.08	57.08	57.08	57.08	2,697
2020-04-09	57.88	57.88	57.88	57.08	9,919
2020-04-08	56.16	56.16	55.83	55.83	2,841
2020-04-07	54.91	54.91	54.91	54.91	7,151
2020-04-06	53.76	53.76	53.76	53.76	2,336
2020-04-03	53.09	53.09	53.09	53.09	0
2020-04-03	53.09	53.76	53.09	53.76	3,252
2020-04-02	52.03	53.09	53.09	53.09	7,667
2020-04-02	52.03	52.03	52.03	52.03	5,824
2020-04-01	53.19	52.03	52.03	52.03	1,646
2020-04-01	53.19	53.19	53.19	53.19	1,247
2020-03-31	52.61	52.61	52.61	52.61	8,779
2020-03-30	51.33	51.33	51.33	51.33	2,387
2020-03-27	52.63	52.63	52.63	51.24	2,873
2020-03-26	49.14	49.14	49.14	49.14	656,016
2020-03-25	49.97	49.97	49.97	49.97	438
2020-03-24	50.12	50.12	50.12	50.12	74,273
2020-03-23	50.80	50.80	50.80	50.80	0
2020-03-20	53.84	53.84	53.84	53.83	40
2020-03-19	53.66	53.66	53.66	53.66	902,497
2020-03-18	54.03	54.03	54.03	54.03	0
2020-03-17	52.07	52.07	49.69	52.42	4,639
2020-03-16	50.09	50.09	50.09	52.27	120,863
2020-03-13	51.83	51.83	51.83	51.59	3,179
2020-03-12	54.56	54.56	54.56	54.56	0
2020-03-11	54.85	54.85	54.85	54.85	672
2020-03-10	56.38	56.38	56.38	56.38	1,186
2020-03-09	53.73	55.69	53.73	56.06	61,146
2020-03-06	57.35	57.35	56.06	56.06	2,844
2020-03-05	56.94	56.94	56.94	56.33	586
2020-03-04	56.55	56.55	56.55	55.73	1,024
2020-03-03	56.34	56.34	56.34	56.34	1,144
2020-03-02	53.46	53.46	53.46	53.46	1,210
2020-02-28	56.06	56.06	56.06	56.06	4,132
2020-02-27	57.60	57.60	57.60	57.60	3,335
2020-02-26	57.96	57.96	57.96	57.96	180,622
2020-02-25	58.42	58.42	58.42	58.42	1,262
2020-02-24	57.08	57.73	57.08	58.06	99,855
2020-02-21	58.09	58.09	58.06	58.06	365
2020-02-20	57.94	58.09	57.94	58.09	39,192
2020-02-19	57.63	57.63	57.63	57.94	1,961
2020-02-18	58.10	58.10	58.10	58.09	36,371
2020-02-17	58.45	58.81	58.45	58.81	0
2020-02-14	58.50	58.50	58.45	58.45	556
2020-02-13	57.80	58.04	57.80	58.50	2,329
2020-02-12	58.51	58.51	58.42	58.42	2,973
2020-02-11	60.65	60.65	58.46	58.51	1,877
2020-02-10	59.49	59.49	59.49	60.01	5,329
2020-02-07	59.49	60.01	59.49	60.01	1,853
2020-02-06	59.53	59.53	59.30	59.49	3,367
2020-02-05	58.44	58.90	58.44	58.90	626
2020-02-04	58.48	58.48	58.44	58.44	13,079
2020-02-03	59.08	59.08	59.08	58.48	1,213
2020-01-31	58.92	58.92	58.92	58.92	58,961
2020-01-30	59.94	59.94	58.92	58.92	310,662
2020-01-29	60.82	60.82	59.94	59.94	1,986
2020-01-28	59.74	60.82	59.74	60.82	1,392
2020-01-27	57.94	57.94	57.94	59.74	4,391
2020-01-24	60.10	60.58	60.10	60.58	1,347,798
2020-01-23	60.73	60.73	60.10	60.10	1,529
2020-01-22	60.40	60.40	60.40	60.73	1,244
2020-01-21	61.00	61.00	61.00	60.28	2,275
2020-01-20	59.92	60.02	59.92	60.02	112,520
2020-01-17	59.74	59.92	59.74	59.92	1,850
2020-01-16	59.08	59.23	59.08	59.74	50,051
2020-01-15	58.93	59.20	58.93	59.20	1,320
2020-01-14	59.08	59.08	59.05	58.93	1,753
2020-01-13	59.04	59.04	59.02	59.02	1,769
2020-01-10	59.17	59.17	59.04	59.04	3,655
2020-01-09	58.96	58.96	58.87	59.17	2,138
2020-01-08	59.68	59.68	59.68	59.77	1,779
2020-01-07	59.11	59.11	59.11	59.95	785
2020-01-06	60.37	60.37	60.25	60.25	1,730
2020-01-03	61.03	61.03	60.37	60.37	3,031
2020-01-02	59.66	61.44	59.66	61.03	1,434
2019-12-31	61.18	61.36	61.18	61.36	0
2019-12-30	61.54	61.54	61.18	61.18	1,981
2019-12-27	61.23	61.23	61.23	61.54	1,469
2019-12-24	61.84	61.84	61.59	61.59	98
2019-12-23	61.65	61.84	61.65	61.84	5,647
2019-12-20	60.91	61.65	60.91	61.65	648
2019-12-19	61.18	61.18	60.91	60.91	896,987
2019-12-18	61.27	61.27	61.27	61.18	1,535
2019-12-17	61.00	61.27	61.00	61.51	2,021
2019-12-16	60.25	61.00	60.25	61.00	1,680
2019-12-13	61.52	61.52	60.31	60.31	13,137
2019-12-12	60.98	61.50	60.98	61.52	1,079
2019-12-11	61.03	61.03	61.02	61.18	1,963
2019-12-10	60.97	61.03	60.97	61.03	1,509
2019-12-09	61.10	61.10	60.97	60.97	1,859
2019-12-06	60.57	60.57	60.57	60.57	0
2019-12-05	60.44	60.44	60.44	60.43	978
2019-12-04	59.88	60.03	59.86	60.43	2,207
2019-12-03	59.51	59.51	59.51	59.68	178
2019-12-02	60.28	60.28	59.89	59.89	1,433
2019-11-29	60.00	60.00	60.00	60.28	6,071
2019-11-28	59.84	60.00	59.84	59.88	132
2019-11-27	59.50	60.13	59.50	60.13	4,671
2019-11-26	59.44	59.50	59.44	59.50	2,067
2019-11-25	59.86	59.86	59.44	59.44	492
2019-11-22	59.55	59.86	59.55	59.86	5,567
2019-11-21	59.63	59.63	59.42	59.55	1,259
2019-11-20	59.53	59.56	59.53	59.19	1,375
2019-11-19	59.41	59.61	59.41	59.61	4,409
2019-11-18	59.35	59.41	59.35	59.41	1,576
2019-11-15	56.98	56.98	56.39	59.35	870
2019-11-14	59.17	59.17	59.17	59.14	1,754
2019-11-13	59.53	59.53	59.37	59.37	154,424
2019-11-12	59.41	59.53	59.41	59.53	2,683
2019-11-11	59.29	59.41	59.29	59.41	528
2019-11-08	60.28	60.28	60.28	59.29	5,678
2019-11-07	60.00	60.00	60.00	60.32	1,642
2019-11-06	59.40	59.77	59.40	59.77	1,336
2019-11-05	60.25	60.25	59.40	59.40	1,344,608
2019-11-04	57.57	57.57	57.57	60.25	1,404
2019-11-01	60.54	60.54	59.55	59.55	783
2019-10-31	60.52	60.52	60.52	60.54	2,458
2019-10-30	60.55	60.63	60.55	60.63	750
2019-10-29	60.48	60.48	60.48	60.48	764
2019-10-28	60.74	60.74	60.74	60.48	889
2019-10-25	60.22	60.22	60.22	60.49	1,870
2019-10-24	60.84	60.84	60.60	60.60	1,150
2019-10-23	60.43	60.43	60.43	60.84	6,451
2019-10-22	60.77	60.95	60.77	60.95	587
2019-10-21	61.06	61.06	60.77	60.77	2,051
2019-10-18	60.24	61.06	60.24	61.06	509
2019-10-17	60.20	60.20	60.20	60.24	3,465
2019-10-16	59.99	60.87	59.99	60.01	1,596
2019-10-15	59.85	60.35	58.50	59.85	731
2019-10-14	59.84	59.85	58.34	59.85	711,261
2019-10-11	59.75	60.35	58.26	60.35	2,677
2019-10-10	59.59	59.59	58.10	59.59	4,421
2019-10-09	58.97	59.68	57.48	58.95	2,776
2019-10-08	59.77	59.77	58.28	59.77	955
2019-10-07	59.78	60.11	57.92	60.01	2,105
2019-10-04	59.55	59.69	57.81	59.69	549
2019-10-03	59.77	59.83	56.91	58.37	2,399
2019-10-02	59.68	60.37	58.00	59.49	1,430

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.50	19.23%
Roadside Real (ROAD)	9.75	18.9%
Angle (AGL)	15.50	12.73%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%
Bowleven (BLVN)	0.175	-12.5%

Share	Price	Volume
Tower Resources (TRP)	0.0215	112,582,709
Mosman Oil Gas (MSMN)	0.019	78,188,619
Echo Energy (ECHO)	0.0031	65,206,678
Baron Oil (BOIL)	0.0625	59,001,112
Premier African Minerals (PREM)	0.195	56,174,204